|
Closing price on 10/28/2009
|
|
| Open |
20.20 |
| High |
23.00 |
| Low |
20.10 |
| Volume |
160,300 |
| Split-adjusted Price |
22.60 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+0.90 / +4.15%
|
20.20
|
23.00
|
20.10
|
22.60
|
22.60
|
22.60
|
160,300
|
|
|
10/27/2009
|
-1.10 / -4.82%
|
21.10
|
22.00
|
21.10
|
21.70
|
21.70
|
21.70
|
184,400
|
|
|
10/26/2009
|
-0.70 / -2.98%
|
23.70
|
25.00
|
22.10
|
22.80
|
22.80
|
22.80
|
372,500
|
|
|
10/23/2009
|
-1.80 / -7.11%
|
25.30
|
25.30
|
23.50
|
23.50
|
25.30
|
23.50
|
165,100
|
|
|
10/22/2009
|
+1.10 / +4.55%
|
25.50
|
25.70
|
24.60
|
25.30
|
25.30
|
25.30
|
442,500
|
|
|
10/21/2009
|
+0.40 / +1.68%
|
24.00
|
24.20
|
23.20
|
24.20
|
24.20
|
24.20
|
238,000
|
|
|
10/20/2009
|
+1.60 / +7.21%
|
23.00
|
23.80
|
22.20
|
23.80
|
23.80
|
23.80
|
375,400
|
|
|
10/19/2009
|
-0.30 / -1.33%
|
23.00
|
23.00
|
21.50
|
22.20
|
22.20
|
22.20
|
325,000
|
|
|
10/16/2009
|
-1.60 / -6.64%
|
24.00
|
24.00
|
22.40
|
22.50
|
23.23
|
22.50
|
443,400
|
|
|
10/15/2009
|
-1.30 / -5.12%
|
25.40
|
26.00
|
23.70
|
24.10
|
24.10
|
24.10
|
762,200
|
|
|
10/14/2009
|
-1.50 / -5.58%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.40
|
25.40
|
71,800
|
|
|
10/13/2009
|
-3.10 / -10.33%
|
28.70
|
28.70
|
25.50
|
26.90
|
26.90
|
26.90
|
266,500
|
|
|
10/12/2009
|
+30.00 / +0.00%
|
24.50
|
30.00
|
22.00
|
30.00
|
30.00
|
30.00
|
418,800
|
|
|